Somboon Advance Technology PCL (BKK:SAT)
Thailand · Delayed Price · Currency is THB 14.10
-0.20 (-1.40%)
Mar 23, 2026, 2:19 PM ICT
BKK:SAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 495,392 |
| Mar 19, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 855,360 |
| Mar 18, 2026 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | 0.70% | 521,258 |
| Mar 17, 2026 | 14.20 | 14.50 | 14.20 | 14.30 | 14.30 | 0.70% | 789,615 |
| Mar 16, 2026 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | - | 984,132 |
| Mar 13, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | 649,289 |
| Mar 12, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - | 408,188 |
| Mar 11, 2026 | 14.40 | 14.60 | 14.30 | 14.30 | 14.30 | -0.69% | 724,052 |
| Mar 10, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 622,336 |
| Mar 9, 2026 | 14.20 | 14.50 | 13.90 | 14.50 | 14.50 | - | 1,339,508 |
| Mar 6, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 1,493,631 |
| Mar 5, 2026 | 14.70 | 14.90 | 14.50 | 14.60 | 14.60 | -8.18% | 3,239,059 |
| Mar 4, 2026 | 16.00 | 16.00 | 15.40 | 15.90 | 14.70 | -1.85% | 4,692,573 |
| Mar 2, 2026 | 16.20 | 16.40 | 16.00 | 16.20 | 14.98 | -1.82% | 3,022,294 |
| Feb 27, 2026 | 16.50 | 16.70 | 16.50 | 16.50 | 15.25 | -0.60% | 2,027,704 |
| Feb 26, 2026 | 16.60 | 16.70 | 16.40 | 16.60 | 15.35 | - | 1,975,781 |
| Feb 25, 2026 | 16.60 | 16.60 | 16.30 | 16.60 | 15.35 | 0.61% | 1,871,121 |
| Feb 24, 2026 | 16.40 | 16.60 | 16.40 | 16.50 | 15.25 | 0.61% | 1,369,703 |
| Feb 23, 2026 | 16.50 | 16.60 | 16.30 | 16.40 | 15.16 | 0.61% | 2,308,275 |
| Feb 20, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 15.07 | 1.88% | 3,243,917 |
| Feb 19, 2026 | 16.00 | 16.20 | 15.90 | 16.00 | 14.79 | 0.63% | 1,428,827 |
| Feb 18, 2026 | 15.80 | 16.00 | 15.70 | 15.90 | 14.70 | 1.27% | 1,287,956 |
| Feb 17, 2026 | 15.40 | 15.80 | 15.40 | 15.70 | 14.52 | 2.61% | 1,459,666 |
| Feb 16, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 14.15 | - | 947,861 |
| Feb 13, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 14.15 | - | 453,927 |
| Feb 12, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 14.15 | 1.32% | 913,733 |
| Feb 11, 2026 | 15.00 | 15.30 | 15.00 | 15.10 | 13.96 | 0.67% | 984,183 |
| Feb 10, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 13.87 | - | 595,827 |
| Feb 9, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 13.87 | 1.35% | 581,620 |
| Feb 6, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 13.68 | - | 376,686 |
| Feb 5, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 13.68 | -0.67% | 240,503 |
| Feb 4, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 13.78 | 0.68% | 303,503 |
| Feb 3, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 13.68 | 0.68% | 285,460 |
| Feb 2, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 13.59 | -0.68% | 175,180 |
| Jan 30, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 13.68 | 0.68% | 266,902 |
| Jan 29, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 13.59 | -0.68% | 541,919 |
| Jan 28, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 13.68 | 0.68% | 479,125 |
| Jan 27, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 13.59 | 1.38% | 670,360 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 13.41 | -3.33% | 2,126,996 |
| Jan 23, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 13.87 | -0.66% | 592,205 |
| Jan 22, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 13.96 | - | 240,333 |
| Jan 21, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 13.96 | - | 385,880 |
| Jan 20, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 13.96 | -0.66% | 714,957 |
| Jan 19, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 14.05 | 2.01% | 893,767 |
| Jan 16, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 13.78 | - | 319,994 |
| Jan 15, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 13.78 | 0.68% | 881,669 |
| Jan 14, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 13.68 | - | 532,251 |
| Jan 13, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 13.68 | - | 322,960 |
| Jan 12, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 13.68 | -1.99% | 961,725 |
| Jan 9, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 13.96 | 1.34% | 514,996 |